日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ユナイテッド・スーパーマーケット・ホールディングス(3222)の株価時系列情報

ユナイテッド・スーパーマーケット・ホールディングス(3222)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 967 968 958 961 103,500
2019/12/27 964 968 960 967 77,500
2019/12/26 956 961 953 960 101,100
2019/12/25 972 972 953 957 150,400
2019/12/24 967 970 963 968 75,700
2019/12/23 971 975 965 965 61,200
2019/12/20 978 981 962 969 163,900
2019/12/19 970 973 964 967 52,800
2019/12/18 972 972 962 969 94,300
2019/12/17 975 975 964 972 79,900
2019/12/16 967 972 966 968 115,500
2019/12/13 966 966 958 958 168,300
2019/12/12 965 965 951 953 133,700
2019/12/11 971 971 961 962 135,500
2019/12/10 980 983 971 972 122,700
2019/12/09 979 981 973 981 80,300
2019/12/06 977 978 972 977 93,100
2019/12/05 975 979 969 977 96,400
2019/12/04 970 977 969 977 95,400
2019/12/03 976 977 969 970 116,900
2019/12/02 981 989 979 981 96,600
2019/11/29 977 980 971 977 93,300
2019/11/28 988 988 975 975 107,100
2019/11/27 986 990 984 986 70,300
2019/11/26 990 997 982 982 138,400
2019/11/25 982 987 980 985 79,300
2019/11/22 980 982 973 978 97,000
2019/11/21 980 985 969 981 101,400
2019/11/20 986 986 976 983 107,000
2019/11/19 980 984 977 981 68,400
2019/11/18 976 983 973 980 115,400
2019/11/15 974 984 973 973 142,000
2019/11/14 985 985 965 969 125,500
2019/11/13 985 994 982 982 99,900
2019/11/12 986 989 982 988 85,300
2019/11/11 986 991 981 983 118,900
2019/11/08 997 997 977 985 153,300
2019/11/07 988 991 982 987 135,700
2019/11/06 977 987 969 987 192,600
2019/11/05 967 973 948 972 343,800
2019/11/01 975 983 971 981 92,600
2019/10/31 989 992 976 976 132,800
2019/10/30 983 987 979 987 149,300
2019/10/29 989 993 981 982 106,500
2019/10/28 986 987 976 985 109,000
2019/10/25 978 990 976 988 92,100
2019/10/24 983 997 981 981 183,400
2019/10/23 968 981 962 978 156,600
2019/10/21 964 971 963 964 94,700
2019/10/18 953 964 953 957 174,200
2019/10/17 962 966 948 948 183,200
2019/10/16 955 978 955 966 220,900
2019/10/15 940 950 936 948 192,700
2019/10/11 938 938 926 930 213,200
2019/10/10 955 956 927 931 433,200
2019/10/09 973 980 953 962 299,600
2019/10/08 965 977 965 975 121,100
2019/10/07 968 968 953 963 123,600
2019/10/04 968 971 954 962 148,300
2019/10/03 973 974 962 968 127,700
2019/10/02 984 992 982 987 94,700
2019/10/01 965 983 965 980 71,500
2019/09/30 981 983 960 962 190,400
2019/09/27 1,003 1,006 982 990 174,700
2019/09/26 1,013 1,013 997 1,001 188,600
2019/09/25 1,001 1,014 1,001 1,008 247,700
2019/09/24 997 1,011 995 1,000 178,800
2019/09/20 1,005 1,005 989 997 130,000
2019/09/19 989 995 987 993 148,000
2019/09/18 1,007 1,010 981 982 159,900
2019/09/17 999 1,009 994 1,004 173,800
2019/09/13 991 997 984 996 245,300
2019/09/12 988 995 982 982 241,500
2019/09/11 960 981 960 981 219,500
2019/09/10 952 963 950 960 141,700
2019/09/09 935 953 932 952 110,400
2019/09/06 947 951 935 935 92,600
2019/09/05 929 948 926 945 189,700
2019/09/04 926 931 921 924 158,700
2019/09/03 916 929 910 926 249,200
2019/09/02 946 952 923 923 227,100
2019/08/30 936 957 933 957 307,300
2019/08/29 936 937 922 933 696,500
2019/08/28 948 952 940 948 919,700
2019/08/27 941 958 940 950 430,900
2019/08/26 924 937 924 934 560,100
2019/08/23 925 944 922 941 653,900
2019/08/22 922 925 917 918 510,900
2019/08/21 933 933 922 922 497,000
2019/08/20 947 948 933 941 355,000
2019/08/19 942 953 940 951 467,600
2019/08/16 937 945 934 938 200,800
2019/08/15 944 946 936 939 229,100
2019/08/14 949 958 943 955 173,800
2019/08/13 939 943 927 940 271,000
2019/08/09 941 949 939 946 201,500
2019/08/08 949 952 936 936 262,000
2019/08/07 942 945 936 944 197,100
2019/08/06 915 947 912 946 288,600
2019/08/05 931 938 919 938 234,100
2019/08/02 950 952 930 934 291,500
2019/08/01 962 962 955 960 139,200
2019/07/31 962 977 958 969 225,200
2019/07/30 952 967 952 965 168,400
2019/07/29 949 953 948 953 116,300
2019/07/26 949 949 938 947 169,500
2019/07/25 954 954 946 952 114,200
2019/07/24 950 952 945 949 135,800
2019/07/23 933 948 929 945 131,100
2019/07/22 941 943 932 936 132,500
2019/07/19 928 945 926 944 164,700
2019/07/18 942 942 928 929 264,000
2019/07/17 972 972 951 951 234,500
2019/07/16 987 988 977 980 94,600
2019/07/12 982 990 980 986 100,200
2019/07/11 970 984 969 982 156,000
2019/07/10 962 968 954 965 157,400
2019/07/09 965 974 962 963 116,900
2019/07/08 971 976 959 966 164,300
2019/07/05 955 968 934 967 365,000
2019/07/04 971 980 964 968 172,700
2019/07/03 964 969 963 966 89,400
2019/07/02 960 965 957 965 80,400
2019/07/01 950 961 949 960 161,400
2019/06/28 941 946 938 943 129,200
2019/06/27 935 943 931 943 103,500
2019/06/26 945 949 935 935 97,700
2019/06/25 945 951 938 947 90,900
2019/06/24 957 958 944 944 70,700
2019/06/21 944 959 938 959 248,600
2019/06/20 951 955 941 944 83,500
2019/06/19 926 942 923 942 135,100
2019/06/18 926 935 914 916 182,000
2019/06/17 942 942 926 926 215,700
2019/06/14 935 947 926 944 150,100
2019/06/13 957 957 935 943 173,300
2019/06/12 963 966 956 960 103,700
2019/06/11 954 972 944 967 166,800
2019/06/10 957 964 952 956 115,800
2019/06/07 948 956 941 954 106,100
2019/06/06 952 955 940 948 169,800
2019/06/05 939 962 939 962 187,700
2019/06/04 926 931 917 929 128,700
2019/06/03 918 933 909 925 151,700
2019/05/31 944 945 929 933 188,400
2019/05/30 953 954 944 946 151,700
2019/05/29 954 963 949 960 130,100
2019/05/28 972 975 958 961 212,800
2019/05/27 971 975 966 973 85,000
2019/05/24 957 975 956 969 150,300
2019/05/23 951 962 946 962 124,700
2019/05/22 964 968 953 953 129,200
2019/05/21 957 965 946 964 252,300
2019/05/20 986 987 964 966 153,400
2019/05/17 954 972 950 971 159,600
2019/05/16 954 954 937 950 185,900
2019/05/15 965 965 941 952 186,100
2019/05/14 950 963 940 960 246,200
2019/05/13 975 977 961 964 180,900
2019/05/10 966 989 959 982 271,100
2019/05/09 981 982 962 968 260,800
2019/05/08 996 997 986 990 206,200
2019/05/07 1,009 1,013 1,001 1,003 102,400
2019/04/26 1,003 1,006 996 1,004 98,300
2019/04/25 1,002 1,009 993 1,005 135,800
2019/04/24 1,018 1,022 998 1,001 160,300
2019/04/23 995 1,018 990 1,016 158,700
2019/04/22 988 1,002 983 1,000 136,900
2019/04/19 988 988 976 979 153,500
2019/04/18 987 991 982 984 176,800
2019/04/17 995 995 986 986 229,400
2019/04/16 1,000 1,005 992 997 186,100
2019/04/15 1,010 1,010 998 1,005 175,100
2019/04/12 1,000 1,001 993 996 145,900
2019/04/11 1,001 1,004 987 994 342,400
2019/04/10 1,003 1,011 987 1,005 508,400
2019/04/09 1,091 1,091 1,009 1,016 566,300
2019/04/08 1,099 1,107 1,088 1,088 179,200
2019/04/05 1,112 1,112 1,097 1,099 184,600
2019/04/04 1,124 1,128 1,114 1,123 120,100
2019/04/03 1,115 1,127 1,111 1,127 159,000
2019/04/02 1,126 1,133 1,109 1,111 156,400
2019/04/01 1,102 1,123 1,102 1,118 172,500
2019/03/29 1,094 1,102 1,090 1,095 95,700
2019/03/28 1,112 1,112 1,086 1,088 189,700
2019/03/27 1,138 1,143 1,117 1,123 159,300
2019/03/26 1,100 1,134 1,100 1,134 235,900
2019/03/25 1,117 1,118 1,096 1,097 162,300
2019/03/22 1,126 1,131 1,122 1,126 102,000
2019/03/20 1,128 1,128 1,119 1,126 104,000
2019/03/19 1,146 1,148 1,118 1,122 158,300
2019/03/18 1,145 1,148 1,136 1,146 113,600
2019/03/15 1,134 1,154 1,132 1,143 186,100
2019/03/14 1,140 1,141 1,124 1,131 162,600
2019/03/13 1,132 1,143 1,127 1,131 133,600
2019/03/12 1,120 1,133 1,114 1,126 127,500
2019/03/11 1,104 1,112 1,099 1,110 145,600
2019/03/08 1,090 1,095 1,086 1,093 192,400
2019/03/07 1,125 1,130 1,096 1,104 308,900
2019/03/06 1,146 1,149 1,134 1,135 124,400
2019/03/05 1,160 1,161 1,145 1,146 145,400
2019/03/04 1,176 1,179 1,165 1,166 103,300
2019/03/01 1,182 1,190 1,177 1,181 130,300
2019/02/28 1,181 1,196 1,177 1,187 235,600
2019/02/27 1,165 1,180 1,161 1,177 180,500
2019/02/26 1,178 1,181 1,161 1,168 463,600
2019/02/25 1,196 1,198 1,181 1,194 781,000
2019/02/22 1,183 1,197 1,183 1,193 343,500
2019/02/21 1,177 1,191 1,172 1,186 551,700
2019/02/20 1,184 1,186 1,164 1,174 561,400
2019/02/19 1,182 1,194 1,175 1,182 341,700
2019/02/18 1,165 1,194 1,164 1,187 582,300
2019/02/15 1,167 1,167 1,148 1,154 421,900
2019/02/14 1,185 1,192 1,165 1,165 301,100
2019/02/13 1,205 1,205 1,176 1,176 281,100
2019/02/12 1,185 1,195 1,178 1,195 167,500
2019/02/08 1,170 1,176 1,162 1,168 138,500
2019/02/07 1,193 1,193 1,173 1,175 145,600
2019/02/06 1,205 1,205 1,190 1,192 112,800
2019/02/05 1,206 1,209 1,191 1,194 125,800
2019/02/04 1,178 1,196 1,175 1,193 175,800
2019/02/01 1,169 1,173 1,164 1,169 152,600
2019/01/31 1,166 1,183 1,163 1,165 270,300
2019/01/30 1,158 1,169 1,151 1,155 251,700
2019/01/29 1,140 1,165 1,139 1,162 206,100
2019/01/28 1,155 1,157 1,144 1,147 163,900
2019/01/25 1,160 1,168 1,152 1,155 188,100
2019/01/24 1,174 1,175 1,161 1,163 311,800
2019/01/23 1,190 1,192 1,172 1,177 289,800
2019/01/22 1,229 1,229 1,208 1,211 102,800
2019/01/21 1,232 1,234 1,218 1,224 101,900
2019/01/18 1,216 1,223 1,193 1,210 154,100
2019/01/17 1,189 1,212 1,179 1,212 191,300
2019/01/16 1,192 1,198 1,174 1,178 134,200
2019/01/15 1,157 1,193 1,157 1,192 228,400
2019/01/11 1,180 1,184 1,146 1,150 298,900
2019/01/10 1,210 1,225 1,170 1,170 430,200
2019/01/09 1,225 1,243 1,221 1,231 254,600
2019/01/08 1,232 1,233 1,211 1,217 239,000
2019/01/07 1,239 1,253 1,225 1,236 153,300
2019/01/04 1,171 1,213 1,171 1,210 154,300

このページの先頭へ